CTCP Sông Đà 5 (sd5)

7.70
0.20
(2.67%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-0.30 -3.85% 264,000 -41,200 -0.3
7
7.90
7.50
2 tháng
(2026-01-12) 		-0.79 -9.54% 568,900 -51,000 -0.4
7
8.40
7.50
3 tháng
(2025-12-15) 		-0.52 -6.46% 831,300 -221,900 -1.9
7
8.40
7.50
6 tháng
(2025-09-15) 		-1.25 -14.25% 1,440,300 -448,700 -3.9
7
9.11
7.50
12 tháng
(2025-03-18) 		-0.60 -7.43% 3,584,900 -327,300 -3.0
6.47
9.29
7.50
24 tháng
(2024-03-25) 		1.09 16.93% 10,750,777 -445,230 -4.0
6.16
9.29
7.50
36 tháng
(2023-03-29) 		2.42 47.51% 26,291,665 -1,814,840 -16.4
5.08
9.29
7.50
60 tháng
(2021-04-08) 		0.47 6.71% 88,728,525 -1,135,780 -12.4
4.84
11.99
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
7.30
 15,102 7.15 7.30 7.22 10,000 0 0.1
29/07/2022
7.15
 13,600 7.15 7.22 7.07 5,500 0 0.1
28/07/2022
7.15
 14,400 7.07 7.15 7.00 7,000 0 0.1
27/07/2022
7.07
 5,500 7.07 7.07 7.00 2,000 0 0.0
26/07/2022
7.07
 71,100 7.00 7.22 7.00 43,400 0 0.4
25/07/2022
7.00
 2,000 6.92 7.00 6.85 1,100 0 0.0
22/07/2022
6.92
 44,000 6.92 7.00 6.92 28,100 1,000 0.3
21/07/2022
6.92
 21,500 6.92 6.92 6.78 10,900 0 0.1
20/07/2022
6.92
 50,403 6.78 7.00 6.78 24,900 0 0.2
19/07/2022
6.78
 86,500 6.92 6.92 6.70 36,700 0 0.3
18/07/2022
6.92
 26,300 6.85 6.92 6.78 12,700 0 0.1
15/07/2022
6.85
 25,851 6.85 6.85 6.85 18,300 0 0.2
14/07/2022
6.85
 22,301 6.85 6.92 6.85 12,500 0 0.1
13/07/2022
6.85
 31,300 6.78 7.37 6.78 21,600 0 0.2
12/07/2022
6.78
 59,100 6.63 6.85 6.63 23,200 0 0.2
11/07/2022
6.63
 20,800 6.70 6.70 6.55 15,200 0 0.1
08/07/2022
6.70
 71,100 6.55 6.78 6.63 41,500 0 0.4
07/07/2022
6.55
 54,400 6.63 6.70 6.33 30,300 0 0.3
06/07/2022
6.63
 16,700 6.70 6.78 6.55 10,100 0 0.1
05/07/2022
6.70
 31,900 6.70 6.78 6.55 20,200 8,900 0.1
04/07/2022
6.70
 22,300 6.63 6.70 6.55 12,000 0 0.1
01/07/2022
6.63
 15,400 6.70 6.70 6.33 6,800 0 0.1
30/06/2022
6.70
 115,400 6.78 6.78 6.70 51,700 0 0.5
29/06/2022
6.78
 88,200 6.78 6.85 6.70 43,400 0 0.4
28/06/2022
6.78
 92,400 6.78 6.85 6.63 55,700 0 0.5
27/06/2022
6.78
 61,000 6.63 6.78 6.63 28,200 0 0.3
24/06/2022
6.63
 65,500 6.48 6.70 6.48 19,400 0 0.2
23/06/2022
6.48
 53,000 6.48 6.55 6.40 33,900 0 0.3
22/06/2022
6.48
 28,300 6.33 6.48 6.18 7,000 0 0.1
21/06/2022
6.33
 50,600 6.25 6.63 6.18 26,900 0 0.2
20/06/2022
6.25
 63,100 6.70 6.70 6.25 35,200 0 0.3
17/06/2022
6.70
 28,700 7.07 7.07 6.48 14,700 0 0.1
16/06/2022
7.07
 30,600 7.00 7.15 6.92 22,000 0 0.2
15/06/2022
7.00
 95,400 7.15 7.22 6.85 30,800 100 0.3
14/06/2022
7.15
 6,800 7.07 7.37 7.07 0 0 0
13/06/2022
7.07
 44,400 7.52 7.52 7.07 0 0 0
10/06/2022
7.52
 14,600 7.52 7.52 6.78 0 0 0
09/06/2022
7.52
 99,962 7.52 7.59 7.45 0 90,000 -0.9
08/06/2022
7.52
 76,000 7.45 7.59 7.37 0 60,000 -0.6
07/06/2022
7.45
 27,410 7.45 7.52 7.37 0 0 0
06/06/2022
7.45
 66,838 7.45 7.52 7.45 0 0 0
03/06/2022
7.45
 31,005 7.37 7.59 7.37 0 0 0
02/06/2022
7.37
 68,100 7.74 7.74 7.37 0 15,300 -0.2
01/06/2022
7.74
 34,100 7.67 7.74 7.67 0 0 0
31/05/2022
7.67
 20,500 7.82 7.89 7.67 0 0 0
30/05/2022
7.82
 62,100 7.67 7.82 7.67 0 0 0
27/05/2022
7.67
 20,800 7.67 7.67 7.59 100 0 0.0
26/05/2022
7.67
 40,100 7.67 7.67 7.37 0 0 0
25/05/2022
7.67
 49,400 7.67 7.74 7.67 0 0 0
24/05/2022
7.67
 166,200 7.37 7.74 7.30 0 0 0
23/05/2022
7.37
 4,200 7.45 7.45 7.15 0 0 0
20/05/2022
7.45
 50,800 7.30 7.45 7.30 0 0 0
19/05/2022
7.30
 25,300 7.45 7.45 7.07 0 0 0
18/05/2022
7.45
 13,200 7.45 7.52 7.30 0 0 0
17/05/2022
7.45
 29,309 6.92 7.45 6.85 0 0 0
16/05/2022
6.92
 21,000 6.85 7.15 6.85 0 0 0
13/05/2022
6.85
 48,200 7.30 7.30 6.70 0 0 0
12/05/2022
7.30
 41,400 7.82 7.82 7.22 0 0 0
11/05/2022
7.82
 40,900 7.52 7.82 7.52 0 0 0
10/05/2022
7.52
 65,100 7.07 7.52 7.00 0 0 0
09/05/2022
7.07
 100,300 7.82 7.82 7.07 0 0 0
06/05/2022
7.82
 62,600 8.19 8.19 7.82 0 0 0
05/05/2022
8.19
 34,850 8.19 8.34 8.04 0 0 0
04/05/2022
8.19
 40,000 8.41 8.41 8.19 0 8,200 -0.1
29/04/2022
8.41
 42,500 8.34 8.41 8.19 0 0 0
28/04/2022
8.34
 174,900 7.82 8.34 7.82 80,200 0 0.9
27/04/2022
7.82
 37,012 7.82 7.82 7.67 0 0 0
26/04/2022
7.82
 100,601 7.59 7.82 6.85 0 0 0
25/04/2022
7.59
 347,500 7.82 7.97 7.22 0 0 0
22/04/2022
7.82
 35,800 8.04 8.34 7.82 0 0 0
21/04/2022
8.04
 275,500 7.97 8.12 7.22 0 0 0
20/04/2022
7.97
 164,200 7.59 7.97 7.52 0 0 0
19/04/2022
7.59
 83,800 7.59 8.04 7.59 0 0 0
18/04/2022
7.59
 91,200 8.19 8.19 7.52 0 0 0
15/04/2022
8.19
 37,400 8.26 8.34 8.04 0 0 0
14/04/2022
8.26
 38,700 8.34 8.49 8.12 1,600 0 0.0
13/04/2022
8.34
 157,519 8.26 8.64 7.45 0 0 0
12/04/2022
8.26
 108,500 9.08 9.16 8.26 0 0 0
08/04/2022
9.08
 54,700 9.31 9.31 9.08 0 0 0
07/04/2022
9.31
 68,250 9.31 9.38 9.16 0 0 0
06/04/2022
9.31
 196,200 9.31 9.46 9.23 100 0 0.0
05/04/2022
9.31
 229,400 9.46 9.53 9.23 0 0 0
04/04/2022
9.46
 127,800 9.53 9.68 9.38 0 7,800 -0.1
01/04/2022
9.53
 173,400 9.60 9.68 9.46 0 0 0
31/03/2022
9.60
 155,750 9.98 9.98 9.53 1,000 0 0.0
30/03/2022
9.98
 459,638 9.90 10.13 9.38 0 0 0
29/03/2022
9.90
 81,200 9.75 9.98 9.75 0 2,300 -0.0
28/03/2022
9.75
 259,100 10.05 10.27 9.68 0 0 0
25/03/2022
10.05
 282,120 10.05 10.35 9.98 0 21,000 -0.3
24/03/2022
10.05
 220,400 10.05 10.05 9.83 0 0 0
23/03/2022
10.05
 266,800 10.13 10.27 9.98 0 3,000 -0.0
22/03/2022
10.13
 663,900 9.83 10.50 9.98 0 1,000 -0.0
21/03/2022
9.83
 167,810 9.83 9.98 9.75 0 0 0
18/03/2022
9.83
 240,200 9.83 10.27 9.60 0 3,800 -0.0
17/03/2022
9.83
 144,800 9.90 10.05 9.83 0 0 0
16/03/2022
9.90
 294,575 9.90 10.13 9.68 0 0 0
15/03/2022
9.90
 464,900 9.60 10.20 8.93 0 0 0
14/03/2022
9.60
 305,000 10.05 10.05 9.38 1,500 0 0.0
11/03/2022
10.05
 350,200 10.20 10.50 10.05 1,300 0 0.0
10/03/2022
10.20
 1,176,507 9.31 10.20 9.38 5,000 21,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |